BankUnited, Inc. - BKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.79	40.26	40.26	40.38	39.51	1.04M
November 06, 2025	40.11	40.16	40.16	40.71	39.7	994,425
November 05, 2025	40.27	40.43	40.43	41.08	40.17	899,219
November 04, 2025	40.19	40.17	40.17	40.88	39.79	915,906
November 03, 2025	39.71	40.67	40.67	40.68	39.21	1.01M
October 31, 2025	39.5	40.08	40.08	40.22	38.9	1.07M
October 30, 2025	40.06	39.86	39.86	41.4	39.72	1.24M
October 29, 2025	39.37	40.31	40.31	40.64	39.37	1.9M
October 28, 2025	38.83	39.78	39.78	40.99	38.69	1.93M
October 27, 2025	38.26	38.98	38.98	39.5	38.26	1.14M
October 24, 2025	37.36	37.9	37.9	38.21	37.28	911,311
October 23, 2025	37.16	36.89	36.89	37.53	36.71	924,043
October 22, 2025	36.47	37.46	37.46	38.17	36.05	1.55M
October 21, 2025	36.73	36.84	36.84	37.24	36.5	777,210
October 20, 2025	36.48	36.92	36.92	37.02	36.28	901,700
October 17, 2025	35.87	36.23	36.23	36.32	35.42	1.64M
October 16, 2025	38.6	35.36	35.36	38.75	35.1	2.24M
October 15, 2025	39.92	38.97	38.97	39.98	38.4	1.18M
October 14, 2025	38.27	39.67	39.67	39.85	38.24	939,900
October 13, 2025	38.43	38.61	38.61	38.72	37.86	1.14M
October 10, 2025	39.93	37.67	37.67	40.31	37.61	1.11M
October 09, 2025	40.2	40.02	39.71	40.5	39.53	1.36M
October 08, 2025	39.91	40.02	39.71	40.17	39.14	1.98M
October 07, 2025	38.98	39.91	39.6	39.98	38.78	1.58M
October 06, 2025	38.62	38.88	38.58	40.4	38.42	1.77M
October 03, 2025	38.24	38.35	38.05	38.65	38.06	810,500
October 02, 2025	37.84	38.06	37.77	38.15	37.38	859,900
October 01, 2025	37.82	37.93	37.64	38.06	37.36	779,600
September 30, 2025	38.27	38.16	37.86	38.54	37.48	504,202
September 29, 2025	38.75	38.2	38.2	38.75	37.71	568,914
September 26, 2025	38.22	38.59	38.59	38.63	37.9	766,242
September 25, 2025	38.36	38.07	38.07	38.36	37.69	751,100
September 24, 2025	38.16	38.37	38.37	38.77	38.14	1.01M
September 23, 2025	38.3	38.36	38.36	39.04	38.15	527,700
September 22, 2025	38.82	38.22	38.22	38.82	37.88	582,248
September 19, 2025	39.57	38.98	38.98	39.57	38.49	2.11M
September 18, 2025	38.39	39.49	39.49	39.6	38.03	873,642
September 17, 2025	37.91	38.15	38.15	39.03	37.71	1.18M
September 16, 2025	38.27	37.91	37.91	38.27	37.37	800,300
September 15, 2025	39.38	38.28	38.28	39.44	38.2	1.03M
September 12, 2025	39.08	39.32	39.32	39.59	38.71	932,303
September 11, 2025	38.55	39.3	39.3	39.43	38.44	806,833
September 10, 2025	38.74	38.61	38.61	39.06	38.46	491,100
September 09, 2025	38.7	38.43	38.43	38.91	38.2	492,504
September 08, 2025	38.95	38.67	38.67	39.1	38.2	562,904
September 05, 2025	39.56	38.98	38.98	39.86	38.7	364,841
September 04, 2025	39.11	39.42	39.42	39.42	38.62	398,300
September 03, 2025	38.75	38.83	38.83	39.28	38.43	505,819
September 02, 2025	38.63	38.74	38.74	38.83	38.29	442,700
August 29, 2025	39.23	39.19	39.19	39.55	38.92	618,600
August 28, 2025	39.54	39.13	39.13	39.54	38.75	581,900
August 27, 2025	38.8	39.21	39.21	39.41	38.8	390,000
August 26, 2025	38.44	38.95	38.95	39.25	38.2	611,531
August 25, 2025	38.57	38.55	38.55	38.84	38.44	365,308
August 22, 2025	37.17	38.78	38.78	39.11	37.02	842,200
August 21, 2025	37.01	36.86	36.86	37.25	36.72	562,148
August 20, 2025	37.13	37.3	37.3	37.36	36.82	443,300
August 19, 2025	37.34	37.19	37.19	37.79	36.99	499,600
August 18, 2025	37.32	37.37	37.37	37.54	37.04	576,800
August 15, 2025	38.42	37.49	37.49	38.42	37.46	1.4M

BankUnited, Inc. (BKU) NYSE